RAMRAT.NS(RAMRAT.NS)
RAMRAT.NS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/17/2026 | $435.90 | $447.40 | $409.00 | $410.75 | 392,571 |
| 7/16/2026 | $423.15 | $426.30 | $418.00 | $423.75 | 59,708 |
| 7/15/2026 | $421.00 | $427.30 | $416.50 | $419.15 | 37,209 |
| 7/14/2026 | $424.00 | $430.00 | $416.95 | $419.20 | 96,861 |
| 7/13/2026 | $416.90 | $432.30 | $406.60 | $423.95 | 168,421 |
| 7/10/2026 | $418.00 | $425.90 | $411.05 | $419.05 | 204,458 |
| 7/9/2026 | $414.00 | $421.00 | $410.15 | $412.00 | 102,766 |
| 7/8/2026 | $401.10 | $423.40 | $400.75 | $412.75 | 316,854 |
| 7/7/2026 | $411.40 | $413.65 | $403.00 | $404.05 | 91,063 |
| 7/6/2026 | $395.60 | $414.90 | $393.65 | $409.30 | 162,819 |
| 7/3/2026 | $410.60 | $411.40 | $395.00 | $395.60 | 115,709 |
| 7/2/2026 | $406.50 | $410.10 | $401.90 | $408.60 | 65,806 |
| 7/1/2026 | $408.00 | $417.80 | $403.20 | $406.55 | 142,523 |
| 6/30/2026 | $404.65 | $412.10 | $390.60 | $406.90 | 138,348 |
| 6/29/2026 | $408.90 | $409.95 | $402.20 | $404.65 | 104,160 |
| 6/25/2026 | $420.20 | $420.20 | $402.00 | $404.40 | 222,430 |
| 6/24/2026 | $424.00 | $425.20 | $412.15 | $418.05 | 125,560 |
| 6/23/2026 | $428.45 | $434.90 | $419.85 | $423.45 | 275,245 |
| 6/22/2026 | $409.00 | $429.00 | $408.00 | $424.40 | 303,387 |
| 6/19/2026 | $405.25 | $410.00 | $400.10 | $407.15 | 124,648 |
| 6/18/2026 | $402.20 | $414.00 | $395.00 | $408.20 | 223,931 |
| 6/17/2026 | $396.00 | $403.00 | $392.45 | $401.75 | 143,578 |
| 6/16/2026 | $379.85 | $398.00 | $379.85 | $394.90 | 173,840 |
| 6/15/2026 | $388.60 | $391.80 | $379.00 | $380.20 | 100,441 |
| 6/12/2026 | $372.55 | $383.00 | $368.80 | $379.20 | 112,225 |
| 6/11/2026 | $354.00 | $374.95 | $354.00 | $366.80 | 212,085 |
| 6/10/2026 | $368.00 | $373.50 | $358.00 | $359.60 | 125,332 |
| 6/9/2026 | $373.50 | $380.35 | $365.75 | $368.00 | 174,177 |
| 6/8/2026 | $388.70 | $389.70 | $372.00 | $373.65 | 164,129 |
| 6/5/2026 | $403.40 | $406.15 | $386.75 | $391.50 | 192,131 |
| 6/4/2026 | $401.95 | $413.50 | $398.80 | $402.00 | 226,528 |
| 6/3/2026 | $398.90 | $402.80 | $388.80 | $400.15 | 197,601 |
| 6/2/2026 | $397.90 | $407.00 | $391.25 | $395.90 | 337,367 |
| 6/1/2026 | $425.20 | $427.15 | $396.95 | $400.25 | 744,937 |
| 5/29/2026 | $469.00 | $473.50 | $421.90 | $425.50 | 638,589 |
| 5/27/2026 | $510.00 | $520.00 | $460.10 | $464.85 | 2.89M |
| 5/26/2026 | $468.45 | $477.50 | $456.60 | $470.60 | 561,836 |
| 5/25/2026 | $442.00 | $475.20 | $442.00 | $470.45 | 497,078 |
| 5/22/2026 | $439.00 | $440.10 | $430.20 | $432.65 | 109,380 |
| 5/21/2026 | $440.55 | $447.70 | $430.00 | $431.45 | 125,869 |
| 5/20/2026 | $421.00 | $442.00 | $417.55 | $437.85 | 113,194 |
| 5/19/2026 | $428.05 | $443.95 | $422.10 | $425.60 | 85,959 |
| 5/18/2026 | $420.00 | $426.45 | $395.20 | $423.25 | 95,345 |
| 5/15/2026 | $421.00 | $443.30 | $416.45 | $420.40 | 126,519 |
| 5/14/2026 | $429.00 | $429.95 | $415.90 | $423.65 | 86,181 |
| 5/13/2026 | $419.80 | $435.20 | $411.00 | $420.40 | 146,815 |
| 5/12/2026 | $437.60 | $439.45 | $420.55 | $423.35 | 164,621 |
| 5/11/2026 | $445.05 | $447.35 | $432.60 | $435.45 | 105,379 |
| 5/8/2026 | $458.50 | $464.20 | $440.60 | $444.75 | 196,218 |
| 5/7/2026 | $450.00 | $460.00 | $446.50 | $454.00 | 135,233 |
| 5/6/2026 | $444.10 | $457.20 | $428.10 | $448.30 | 395,425 |
| 5/5/2026 | $456.00 | $464.50 | $440.00 | $444.10 | 157,803 |
| 5/4/2026 | $454.70 | $474.15 | $451.00 | $454.50 | 408,788 |
| 4/30/2026 | $424.50 | $450.70 | $419.00 | $444.25 | 312,651 |
| 4/29/2026 | $437.80 | $448.70 | $422.60 | $429.45 | 146,514 |
| 4/28/2026 | $429.95 | $450.00 | $427.45 | $436.55 | 607,309 |
| 4/27/2026 | $389.90 | $432.50 | $386.50 | $426.55 | 999,445 |
| 4/24/2026 | $383.20 | $394.50 | $379.00 | $384.15 | 323,381 |
| 4/23/2026 | $388.00 | $394.95 | $380.80 | $387.15 | 342,499 |
| 4/22/2026 | $390.00 | $394.70 | $384.55 | $387.65 | 227,249 |
| 4/21/2026 | $372.40 | $392.25 | $369.00 | $389.65 | 352,624 |
| 4/20/2026 | $391.00 | $392.00 | $369.00 | $372.40 | 407,909 |